Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cadence Design Sys (NQ: CDNS )

282.41 +5.33 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2011 10.46 10.46 9.740 10.33 10,218,843 +0.92(+9.78%)
Jul 28, 2011 9.500 9.660 9.370 9.410 1,965,204 -0.10(-1.05%)
Jul 27, 2011 9.780 9.780 9.470 9.510 2,411,417 -0.36(-3.65%)
Jul 26, 2011 9.900 9.990 9.750 9.870 1,903,234 -0.01(-0.10%)
Jul 25, 2011 9.880 10.11 9.756 9.880 1,399,170 -0.10(-1.05%)
Jul 22, 2011 9.898 10.00 9.840 9.985 2,047,169 +0.14(+1.47%)
Jul 21, 2011 9.820 9.970 9.740 9.840 2,355,921 +0.06(+0.61%)
Jul 20, 2011 9.910 9.910 9.750 9.780 1,480,900 -0.07(-0.71%)
Jul 19, 2011 9.750 9.910 9.750 9.850 2,011,778 +0.17(+1.76%)
Jul 18, 2011 9.810 9.820 9.600 9.680 1,964,229 -0.20(-2.02%)
Jul 15, 2011 9.880 9.990 9.740 9.880 2,185,380 +0.10(+1.02%)
Jul 14, 2011 10.10 10.18 9.770 9.780 4,181,823 -0.26(-2.59%)
Jul 13, 2011 10.13 10.29 10.01 10.04 2,435,717 -0.03(-0.30%)
Jul 12, 2011 10.28 10.32 9.840 10.07 3,033,087 -0.26(-2.52%)
Jul 11, 2011 10.44 10.54 10.30 10.33 1,875,313 -0.25(-2.36%)
Jul 08, 2011 10.57 10.69 10.44 10.58 3,618,477 -0.14(-1.31%)
Jul 07, 2011 10.77 10.86 10.61 10.72 1,972,372 +0.08(+0.75%)
Jul 06, 2011 10.60 10.74 10.54 10.64 3,674,808 +0.04(+0.38%)
Jul 05, 2011 10.67 10.73 10.52 10.60 2,118,849 -0.08(-0.75%)
Jul 01, 2011 10.57 10.69 10.43 10.68 2,368,105 +0.12(+1.14%)
Jun 30, 2011 10.54 10.62 10.50 10.56 2,389,833 +0.06(+0.57%)
Jun 29, 2011 10.50 10.55 10.41 10.50 2,358,782 +0.04(+0.38%)
Jun 28, 2011 10.27 10.48 10.22 10.46 3,199,134 +0.22(+2.15%)
Jun 27, 2011 10.18 10.33 10.09 10.24 1,330,190 +0.04(+0.39%)
Jun 24, 2011 10.35 10.40 10.14 10.20 2,779,575 -0.15(-1.45%)
Jun 23, 2011 10.22 10.38 10.03 10.35 2,148,346 +0.03(+0.29%)
Jun 22, 2011 10.23 10.50 10.10 10.32 1,911,976 +0.10(+0.98%)
Jun 21, 2011 10.06 10.26 9.990 10.22 4,559,660 +0.22(+2.20%)
Jun 20, 2011 9.980 10.05 9.920 10.00 2,144,159 -0.03(-0.30%)
Jun 17, 2011 10.28 10.40 10.01 10.03 2,620,361 -0.13(-1.28%)
Jun 16, 2011 10.09 10.26 10.03 10.16 3,727,392 +0.07(+0.69%)
Jun 15, 2011 10.28 10.40 10.01 10.09 3,452,504 -0.29(-2.79%)
Jun 14, 2011 10.17 10.51 10.17 10.38 2,402,629 +0.30(+2.98%)
Jun 13, 2011 10.06 10.17 9.980 10.08 2,291,360 +0.02(+0.20%)
Jun 10, 2011 10.19 10.23 9.930 10.06 5,319,423 -0.21(-2.04%)
Jun 09, 2011 10.24 10.35 10.13 10.27 2,352,227 +0.05(+0.49%)
Jun 08, 2011 10.38 10.41 10.14 10.22 5,058,226 -0.22(-2.11%)
Jun 07, 2011 10.72 10.72 10.41 10.44 4,514,326 -0.26(-2.43%)
Jun 06, 2011 10.61 10.89 10.52 10.70 5,137,766 +0.15(+1.42%)
Jun 03, 2011 10.44 10.64 10.16 10.55 6,224,184 +0.26(+2.53%)
May 24, 2011 10.36 10.44 10.19 10.29 1,678,635 -0.05(-0.48%)
May 23, 2011 10.46 10.50 10.29 10.34 1,769,594 -0.28(-2.64%)
May 20, 2011 10.77 10.80 10.55 10.62 2,086,354 -0.17(-1.58%)
May 19, 2011 10.93 11.07 10.74 10.79 3,883,391 -0.12(-1.10%)
May 18, 2011 10.53 11.00 10.47 10.91 2,596,933 +0.36(+3.41%)
May 17, 2011 10.63 10.67 10.47 10.55 1,553,072 -0.13(-1.22%)
May 16, 2011 10.80 10.96 10.66 10.68 2,880,915 -0.24(-2.20%)
May 13, 2011 10.83 10.96 10.77 10.92 4,479,856 +0.15(+1.39%)
May 12, 2011 10.55 10.81 10.50 10.77 2,097,213 +0.19(+1.80%)
May 11, 2011 10.80 10.80 10.51 10.58 1,955,711 -0.15(-1.40%)
May 10, 2011 10.63 10.81 10.63 10.73 3,073,495 +0.12(+1.13%)
May 09, 2011 10.36 10.68 10.31 10.61 3,168,610 +0.25(+2.41%)
May 06, 2011 10.21 10.56 10.11 10.36 4,907,318 +0.28(+2.78%)
May 05, 2011 10.16 10.31 10.04 10.08 2,674,113 -0.16(-1.56%)
May 04, 2011 10.42 10.49 10.10 10.24 3,595,535 -0.15(-1.44%)
May 03, 2011 10.42 10.68 10.28 10.39 3,323,994 -0.28(-2.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.